LON:0OO9 Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	46.00	46.25	45.87	46.01	46.01	0.72%	174,117
Sep 24, 2026	46.13	46.20	45.30	45.69	45.69	-1.25%	845,846
Sep 23, 2026	45.33	46.34	45.17	46.27	46.27	1.15%	11,656
Sep 22, 2026	45.47	45.81	45.02	45.74	45.74	1.37%	26,242
Sep 21, 2026	46.06	46.19	45.07	45.12	45.12	-1.85%	38,356
Sep 18, 2026	45.90	46.21	45.69	45.97	45.97	-0.39%	1,902,213
Sep 17, 2026	46.33	46.51	45.83	46.15	46.15	0.38%	91,757
Sep 16, 2026	45.24	46.44	45.16	45.98	45.98	1.54%	82,949
Sep 15, 2026	45.60	45.73	45.17	45.28	45.28	-0.47%	211,078
Sep 14, 2026	45.46	45.71	44.88	45.49	45.49	0.01%	11,622
Sep 11, 2026	44.86	45.84	44.60	45.49	45.49	1.36%	53,479
Sep 10, 2026	44.32	44.94	44.06	44.88	44.88	1.46%	14,989
Sep 9, 2026	44.28	44.85	44.01	44.24	44.24	-1.51%	203,936
Sep 8, 2026	43.41	45.39	43.33	44.91	44.91	5.37%	985,509
Sep 7, 2026	43.50	43.72	42.09	42.63	42.63	-2.09%	40,472
Sep 4, 2026	44.01	44.17	43.26	43.54	43.54	-2.01%	75,235
Sep 3, 2026	44.60	45.19	44.23	44.43	44.43	0.44%	354,422
Sep 2, 2026	44.61	44.93	44.05	44.23	44.23	-1.23%	58,750
Sep 1, 2026	45.17	45.64	44.79	44.79	44.79	-1.54%	508,062
Aug 31, 2026	46.04	46.04	45.25	45.49	45.49	-0.65%	12,885
Aug 28, 2026	46.46	46.54	40.13	45.78	45.78	-0.16%	51,711
Aug 27, 2026	46.14	46.45	45.70	45.86	45.86	-1.13%	12,735
Aug 26, 2026	45.90	46.51	45.75	46.38	46.38	1.26%	122,587
Aug 25, 2026	46.33	46.44	45.58	45.80	45.80	-1.05%	77,878
Aug 24, 2026	46.45	46.73	46.04	46.29	46.29	-0.29%	14,751
Aug 21, 2026	46.53	46.70	45.93	46.42	46.42	-0.14%	79,800
Aug 20, 2026	46.70	46.78	46.11	46.49	46.49	-1.72%	13,957
Aug 19, 2026	46.61	47.31	46.46	47.30	47.30	1.44%	1,312,378
Aug 18, 2026	46.67	46.92	46.51	46.63	46.63	-0.21%	13,059
Aug 17, 2026	47.19	47.23	46.16	46.73	46.73	-1.15%	16,066
Aug 14, 2026	47.78	47.78	47.05	47.27	47.27	-1.31%	29,944
Aug 13, 2026	47.34	48.03	47.34	47.90	47.90	2.11%	7,059
Aug 12, 2026	47.33	47.25	46.72	46.91	46.91	-0.74%	3,717
Aug 11, 2026	47.12	47.57	46.91	47.26	47.26	0.38%	3,906
Aug 10, 2026	47.23	47.34	46.75	47.08	47.08	0.13%	5,531
Aug 7, 2026	47.09	47.53	46.70	47.02	47.02	0.66%	1,002,491
Aug 6, 2026	47.34	48.05	46.66	46.71	46.71	0.45%	155,496
Aug 5, 2026	48.31	48.50	46.23	46.50	46.50	4.45%	1,188,566
Aug 4, 2026	44.62	44.78	44.21	44.52	44.52	-0.69%	885,477
Aug 3, 2026	44.72	45.27	44.53	44.83	44.83	0.70%	9,610
Jul 31, 2026	45.08	45.38	44.52	44.52	44.52	-0.38%	4,010
Jul 30, 2026	44.43	45.29	44.47	44.69	44.69	0.29%	983,209
Jul 29, 2026	44.54	45.00	44.18	44.56	44.56	0.63%	141,631
Jul 28, 2026	44.35	44.57	44.02	44.28	44.28	-0.15%	199
Jul 27, 2026	44.32	44.67	44.24	44.35	44.35	1.44%	1,231
Jul 24, 2026	43.32	43.83	43.13	43.72	43.72	1.65%	656,067
Jul 23, 2026	43.43	43.51	42.78	43.01	43.01	-1.35%	1,226
Jul 22, 2026	44.14	44.24	43.35	43.60	43.60	1.36%	241,270
Jul 21, 2026	43.11	43.76	42.94	43.01	43.01	0.06%	384,172
Jul 20, 2026	41.86	43.14	42.00	42.99	42.99	2.90%	1,125